Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2017-10-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $26.88 | $26.88 | 143,400 | — | — |
| 2018-12-28 | $27.03 | $27.03 | 92,300 | — | — |
| 2018-12-27 | $26.21 | $26.21 | 82,200 | — | — |
| 2018-12-26 | $27.10 | $27.10 | 107,500 | — | — |
| 2018-12-24 | $24.11 | $24.11 | 99,900 | — | — |
| 2018-12-21 | $24.51 | $24.51 | 856,600 | — | — |
| 2018-12-20 | $25.10 | $25.10 | 183,000 | — | — |
| 2018-12-19 | $25.43 | $25.43 | 146,000 | — | — |
| 2018-12-18 | $28.50 | $28.50 | 322,000 | — | — |
| 2018-12-17 | $27.77 | $27.77 | 187,400 | — | — |
| 2018-12-14 | $28.12 | $28.12 | 111,500 | — | — |
| 2018-12-13 | $28.10 | $28.10 | 126,800 | — | — |
| 2018-12-12 | $28.16 | $28.16 | 97,200 | — | — |
| 2018-12-11 | $27.08 | $27.08 | 114,300 | — | — |
| 2018-12-10 | $27.58 | $27.58 | 120,500 | — | — |
| 2018-12-07 | $27.24 | $27.24 | 149,900 | — | — |
| 2018-12-06 | $27.86 | $27.86 | 141,800 | — | — |
| 2018-12-04 | $27.41 | $27.41 | 134,400 | — | — |
| 2018-12-03 | $29.28 | $29.28 | 102,000 | — | — |
| 2018-11-30 | $29.53 | $29.53 | 77,200 | — | — |
| 2018-11-29 | $28.90 | $28.90 | 95,400 | — | — |
| 2018-11-28 | $29.24 | $29.24 | 132,800 | — | — |
| 2018-11-27 | $28.26 | $28.26 | 72,200 | — | — |
| 2018-11-26 | $29.28 | $29.28 | 120,800 | — | — |
| 2018-11-23 | $28.50 | $28.50 | 70,500 | — | — |
| 2018-11-21 | $28.36 | $28.36 | 152,700 | — | — |
| 2018-11-20 | $27.22 | $27.22 | 91,300 | — | — |
| 2018-11-19 | $27.22 | $27.22 | 111,200 | — | — |
| 2018-11-16 | $28.71 | $28.71 | 101,900 | — | — |
| 2018-11-15 | $27.45 | $27.45 | 196,400 | — | — |
| 2018-11-14 | $26.54 | $26.54 | 88,700 | — | — |
| 2018-11-13 | $28.44 | $28.44 | 121,700 | — | — |
| 2018-11-12 | $27.50 | $27.50 | 125,200 | — | — |
| 2018-11-09 | $29.35 | $29.35 | 114,700 | — | — |
| 2018-11-08 | $31.34 | $31.34 | 75,900 | — | — |
| 2018-11-07 | $30.25 | $30.25 | 101,500 | — | — |
| 2018-11-06 | $29.90 | $29.90 | 49,900 | — | — |
| 2018-11-05 | $29.63 | $29.63 | 109,300 | — | — |
| 2018-11-02 | $30.96 | $30.96 | 311,100 | — | — |
| 2018-11-01 | $28.89 | $28.89 | 87,500 | — | — |
| 2018-10-31 | $28.01 | $28.01 | 151,700 | — | — |
| 2018-10-30 | $26.65 | $26.65 | 85,000 | — | — |
| 2018-10-29 | $26.70 | $26.70 | 144,800 | — | — |
| 2018-10-26 | $28.87 | $28.87 | 114,900 | — | — |
| 2018-10-25 | $28.01 | $28.01 | 194,900 | — | — |
| 2018-10-24 | $25.50 | $25.50 | 237,600 | — | — |
| 2018-10-23 | $27.03 | $27.03 | 71,300 | — | — |
| 2018-10-22 | $27.45 | $27.45 | 86,600 | — | — |
| 2018-10-19 | $27.82 | $27.82 | 113,100 | — | — |
| 2018-10-18 | $28.11 | $28.11 | 89,400 | — | — |
| 2018-10-17 | $28.39 | $28.39 | 112,700 | — | — |
| 2018-10-16 | $28.13 | $28.13 | 112,100 | — | — |
| 2018-10-15 | $26.54 | $26.54 | 201,000 | — | — |
| 2018-10-12 | $26.33 | $26.33 | 189,000 | — | — |
| 2018-10-11 | $24.44 | $24.44 | 130,800 | — | — |
| 2018-10-10 | $24.33 | $24.33 | 179,100 | — | — |
| 2018-10-09 | $25.09 | $25.09 | 93,300 | — | — |
| 2018-10-08 | $26.19 | $26.19 | 132,300 | — | — |
| 2018-10-05 | $25.38 | $25.38 | 185,000 | — | — |
| 2018-10-04 | $26.98 | $26.98 | 212,600 | — | — |
| 2018-10-03 | $28.86 | $28.86 | 209,800 | — | — |
| 2018-10-02 | $28.67 | $28.67 | 204,900 | — | — |
| 2018-10-01 | $28.63 | $28.63 | 254,100 | — | — |
| 2018-09-28 | $29.17 | $29.17 | 218,200 | — | — |
| 2018-09-27 | $29.85 | $29.85 | 204,000 | — | — |
| 2018-09-26 | $29.70 | $29.70 | 393,200 | — | — |
| 2018-09-25 | $26.99 | $26.99 | 466,500 | — | — |
| 2018-09-24 | $32.00 | $32.00 | 352,500 | — | — |
| 2018-09-21 | $32.07 | $32.07 | 1,595,100 | — | — |
| 2018-09-20 | $31.06 | $31.06 | 107,000 | — | — |
| 2018-09-19 | $31.26 | $31.26 | 72,200 | — | — |
| 2018-09-18 | $30.97 | $30.97 | 89,200 | — | — |
| 2018-09-17 | $30.47 | $30.47 | 166,500 | — | — |
| 2018-09-14 | $30.36 | $30.36 | 102,700 | — | — |
| 2018-09-13 | $31.40 | $31.40 | 71,700 | — | — |
| 2018-09-12 | $30.77 | $30.77 | 85,900 | — | — |
| 2018-09-11 | $31.39 | $31.39 | 75,000 | — | — |
| 2018-09-10 | $31.51 | $31.51 | 79,500 | — | — |
| 2018-09-07 | $30.87 | $30.87 | 112,400 | — | — |
| 2018-09-06 | $29.97 | $29.97 | 146,300 | — | — |
| 2018-09-05 | $31.50 | $31.50 | 153,500 | — | — |
| 2018-09-04 | $31.51 | $31.51 | 204,600 | — | — |
| 2018-08-31 | $31.50 | $31.50 | 269,400 | — | — |
| 2018-08-30 | $31.12 | $31.12 | 190,100 | — | — |
| 2018-08-29 | $32.62 | $32.62 | 211,400 | — | — |
| 2018-08-28 | $31.99 | $31.99 | 149,300 | — | — |
| 2018-08-27 | $32.14 | $32.14 | 125,600 | — | — |
| 2018-08-24 | $31.67 | $31.67 | 74,100 | — | — |
| 2018-08-23 | $30.55 | $30.55 | 122,200 | — | — |
| 2018-08-22 | $31.45 | $31.45 | 63,500 | — | — |
| 2018-08-21 | $31.21 | $31.21 | 58,000 | — | — |
| 2018-08-20 | $30.83 | $30.83 | 132,500 | — | — |
| 2018-08-17 | $31.73 | $31.73 | 118,200 | — | — |
| 2018-08-16 | $30.45 | $30.45 | 136,100 | — | — |
| 2018-08-15 | $28.22 | $28.22 | 101,800 | — | — |
| 2018-08-14 | $29.68 | $29.68 | 73,900 | — | — |
| 2018-08-13 | $31.88 | $31.88 | 163,700 | — | — |
| 2018-08-10 | $31.66 | $31.66 | 101,100 | — | — |
| 2018-08-09 | $32.37 | $32.37 | 150,900 | — | — |
| 2018-08-08 | $31.83 | $31.83 | 54,200 | — | — |
| 2018-08-07 | $32.80 | $32.80 | 50,700 | — | — |
| 2018-08-06 | $32.49 | $32.49 | 86,100 | — | — |
| 2018-08-03 | $32.44 | $32.44 | 329,900 | — | — |
| 2018-08-02 | $32.09 | $32.09 | 89,200 | — | — |
| 2018-08-01 | $32.08 | $32.08 | 107,100 | — | — |
| 2018-07-31 | $31.04 | $31.04 | 263,900 | — | — |
| 2018-07-30 | $29.84 | $29.84 | 148,700 | — | — |
| 2018-07-27 | $30.30 | $30.30 | 131,700 | — | — |
| 2018-07-26 | $30.60 | $30.60 | 113,100 | — | — |
| 2018-07-25 | $30.24 | $30.24 | 226,900 | — | — |
| 2018-07-24 | $30.63 | $30.63 | 101,200 | — | — |
| 2018-07-23 | $31.88 | $31.88 | 115,000 | — | — |
| 2018-07-20 | $31.50 | $31.50 | 162,600 | — | — |
| 2018-07-19 | $32.77 | $32.77 | 100,200 | — | — |
| 2018-07-18 | $31.98 | $31.98 | 83,900 | — | — |
| 2018-07-17 | $32.40 | $32.40 | 109,200 | — | — |
| 2018-07-16 | $32.92 | $32.92 | 95,900 | — | — |
| 2018-07-13 | $32.31 | $32.31 | 187,300 | — | — |
| 2018-07-12 | $33.04 | $33.04 | 153,600 | — | — |
| 2018-07-11 | $33.83 | $33.83 | 172,900 | — | — |
| 2018-07-10 | $34.00 | $34.00 | 116,600 | — | — |
| 2018-07-09 | $34.50 | $34.50 | 230,700 | — | — |
| 2018-07-06 | $34.75 | $34.75 | 827,600 | — | — |
| 2018-07-05 | $35.85 | $35.85 | 283,500 | — | — |
| 2018-07-03 | $35.31 | $35.31 | 242,300 | — | — |
| 2018-07-02 | $33.50 | $33.50 | 559,300 | — | — |
| 2018-06-29 | $31.26 | $31.26 | 496,400 | — | — |
| 2018-06-28 | $31.71 | $31.71 | 551,700 | — | — |
| 2018-06-27 | $33.87 | $33.87 | 479,900 | — | — |
| 2018-06-26 | $35.20 | $35.20 | 555,800 | — | — |
| 2018-06-25 | $33.45 | $33.45 | 410,800 | — | — |
| 2018-06-22 | $32.75 | $32.75 | 967,000 | — | — |
| 2018-06-21 | $32.91 | $32.91 | 3,629,300 | — | — |
| 2018-06-20 | $26.42 | $26.42 | 410,900 | — | — |
| 2018-06-19 | $26.17 | $26.17 | 452,400 | — | — |
| 2018-06-18 | $28.80 | $28.80 | 284,000 | — | — |
| 2018-06-15 | $32.60 | $32.60 | 171,200 | — | — |
| 2018-06-14 | $32.77 | $32.77 | 175,200 | — | — |
| 2018-06-13 | $32.91 | $32.91 | 148,200 | — | — |
| 2018-06-12 | $33.35 | $33.35 | 175,600 | — | — |
| 2018-06-11 | $31.93 | $31.93 | 208,600 | — | — |
| 2018-06-08 | $32.94 | $32.94 | 125,800 | — | — |
| 2018-06-07 | $33.56 | $33.56 | 124,300 | — | — |
| 2018-06-06 | $34.89 | $34.89 | 180,500 | — | — |
| 2018-06-05 | $33.41 | $33.41 | 141,500 | — | — |
| 2018-06-04 | $32.18 | $32.18 | 171,400 | — | — |
| 2018-06-01 | $32.39 | $32.39 | 180,500 | — | — |
| 2018-05-31 | $32.13 | $32.13 | 423,700 | — | — |
| 2018-05-30 | $31.82 | $31.82 | 203,800 | — | — |
| 2018-05-29 | $30.56 | $30.56 | 105,200 | — | — |
| 2018-05-25 | $30.19 | $30.19 | 196,700 | — | — |
| 2018-05-24 | $30.28 | $30.28 | 70,200 | — | — |
| 2018-05-23 | $30.40 | $30.40 | 162,700 | — | — |
| 2018-05-22 | $29.84 | $29.84 | 186,200 | — | — |
| 2018-05-21 | $31.04 | $31.04 | 298,200 | — | — |
| 2018-05-18 | $30.71 | $30.71 | 256,700 | — | — |
| 2018-05-17 | $31.88 | $31.88 | 146,900 | — | — |
| 2018-05-16 | $30.78 | $30.78 | 148,100 | — | — |
| 2018-05-15 | $29.84 | $29.84 | 99,100 | — | — |
| 2018-05-14 | $28.58 | $28.58 | 106,600 | — | — |
| 2018-05-11 | $25.33 | $25.33 | 230,000 | — | — |
| 2018-05-10 | $26.52 | $26.52 | 332,800 | — | — |
| 2018-05-09 | $24.51 | $24.51 | 360,800 | — | — |
| 2018-05-08 | $24.16 | $24.16 | 157,200 | — | — |
| 2018-05-07 | $25.19 | $25.19 | 148,800 | — | — |
| 2018-05-04 | $25.01 | $25.01 | 83,900 | — | — |
| 2018-05-03 | $25.02 | $25.02 | 92,500 | — | — |
| 2018-05-02 | $25.19 | $25.19 | 72,000 | — | — |
| 2018-05-01 | $24.33 | $24.33 | 29,200 | — | — |
| 2018-04-30 | $23.71 | $23.71 | 63,200 | — | — |
| 2018-04-27 | $23.18 | $23.18 | 80,700 | — | — |
| 2018-04-26 | $23.96 | $23.96 | 52,700 | — | — |
| 2018-04-25 | $22.21 | $22.21 | 115,700 | — | — |
| 2018-04-24 | $22.78 | $22.78 | 30,900 | — | — |
| 2018-04-23 | $23.01 | $23.01 | 27,000 | — | — |
| 2018-04-20 | $22.19 | $22.19 | 19,100 | — | — |
| 2018-04-19 | $22.42 | $22.42 | 85,400 | — | — |
| 2018-04-18 | $22.53 | $22.53 | 85,000 | — | — |
| 2018-04-17 | $23.65 | $23.65 | 51,000 | — | — |
| 2018-04-16 | $22.43 | $22.43 | 57,500 | — | — |
| 2018-04-13 | $22.16 | $22.16 | 93,300 | — | — |
| 2018-04-12 | $20.47 | $20.47 | 124,700 | — | — |
| 2018-04-11 | $20.72 | $20.72 | 192,400 | — | — |
| 2018-04-10 | $20.90 | $20.90 | 210,100 | — | — |
| 2018-04-09 | $20.39 | $20.39 | 88,500 | — | — |
| 2018-04-06 | $19.46 | $19.46 | 87,400 | — | — |
| 2018-04-05 | $20.19 | $20.19 | 59,800 | — | — |
| 2018-04-04 | $19.80 | $19.80 | 123,100 | — | — |
| 2018-04-03 | $17.96 | $17.96 | 151,400 | — | — |
| 2018-04-02 | $17.02 | $17.02 | 202,600 | — | — |
| 2018-03-29 | $19.90 | $19.90 | 49,200 | — | — |
| 2018-03-28 | $20.23 | $20.23 | 52,000 | — | — |
| 2018-03-27 | $20.08 | $20.08 | 64,500 | — | — |
| 2018-03-26 | $21.09 | $21.09 | 105,000 | — | — |
| 2018-03-23 | $20.90 | $20.90 | 62,500 | — | — |
| 2018-03-22 | $21.60 | $21.60 | 77,200 | — | — |
| 2018-03-21 | $22.95 | $22.95 | 88,600 | — | — |
| 2018-03-20 | $22.35 | $22.35 | 184,800 | — | — |
| 2018-03-19 | $21.88 | $21.88 | 111,500 | — | — |
| 2018-03-16 | $22.82 | $22.82 | 214,200 | — | — |
| 2018-03-15 | $23.56 | $23.56 | 284,400 | — | — |
| 2018-03-14 | $26.44 | $26.44 | 281,400 | — | — |
| 2018-03-13 | $29.15 | $29.15 | 64,500 | — | — |
| 2018-03-12 | $27.34 | $27.34 | 23,000 | — | — |
| 2018-03-09 | $27.28 | $27.28 | 16,700 | — | — |
| 2018-03-08 | $26.75 | $26.75 | 44,900 | — | — |
| 2018-03-07 | $25.68 | $25.68 | 28,200 | — | — |
| 2018-03-06 | $24.52 | $24.52 | 187,500 | — | — |
| 2018-03-05 | $25.99 | $25.99 | 95,400 | — | — |
| 2018-03-02 | $26.46 | $26.46 | 28,000 | — | — |
| 2018-03-01 | $25.37 | $25.37 | 26,600 | — | — |
| 2018-02-28 | $25.85 | $25.85 | 78,600 | — | — |
| 2018-02-27 | $26.55 | $26.55 | 29,300 | — | — |
| 2018-02-26 | $27.74 | $27.74 | 14,200 | — | — |
| 2018-02-23 | $27.61 | $27.61 | 41,500 | — | — |
| 2018-02-22 | $26.06 | $26.06 | 27,500 | — | — |
| 2018-02-21 | $26.05 | $26.05 | 52,300 | — | — |
| 2018-02-20 | $25.92 | $25.92 | 25,400 | — | — |
| 2018-02-16 | $26.26 | $26.26 | 68,700 | — | — |
| 2018-02-15 | $26.35 | $26.35 | 104,800 | — | — |
| 2018-02-14 | $25.79 | $25.79 | 95,100 | — | — |
| 2018-02-13 | $25.14 | $25.14 | 42,900 | — | — |
| 2018-02-12 | $25.57 | $25.57 | 50,500 | — | — |
| 2018-02-09 | $25.76 | $25.76 | 82,000 | — | — |
| 2018-02-08 | $25.71 | $25.71 | 101,400 | — | — |
| 2018-02-07 | $28.42 | $28.42 | 33,300 | — | — |
| 2018-02-06 | $29.11 | $29.11 | 71,300 | — | — |
| 2018-02-05 | $28.24 | $28.24 | 80,600 | — | — |
| 2018-02-02 | $29.54 | $29.54 | 63,300 | — | — |
| 2018-02-01 | $31.05 | $31.05 | 76,100 | — | — |
| 2018-01-31 | $31.57 | $31.57 | 105,200 | — | — |
| 2018-01-30 | $31.99 | $31.99 | 119,800 | — | — |
| 2018-01-29 | $32.25 | $32.25 | 104,000 | — | — |
| 2018-01-26 | $31.87 | $31.87 | 45,400 | — | — |
| 2018-01-25 | $30.66 | $30.66 | 54,200 | — | — |
| 2018-01-24 | $30.03 | $30.03 | 106,200 | — | — |
| 2018-01-23 | $29.14 | $29.14 | 24,700 | — | — |
| 2018-01-22 | $29.04 | $29.04 | 73,100 | — | — |
| 2018-01-19 | $27.89 | $27.89 | 115,200 | — | — |
| 2018-01-18 | $27.30 | $27.30 | 71,300 | — | — |
| 2018-01-17 | $27.33 | $27.33 | 122,100 | — | — |
| 2018-01-16 | $26.91 | $26.91 | 80,300 | — | — |
| 2018-01-12 | $27.40 | $27.40 | 31,900 | — | — |
| 2018-01-11 | $26.95 | $26.95 | 41,800 | — | — |
| 2018-01-10 | $26.69 | $26.69 | 85,500 | — | — |
| 2018-01-09 | $26.29 | $26.29 | 101,300 | — | — |
| 2018-01-08 | $27.83 | $27.83 | 41,400 | — | — |
| 2018-01-05 | $27.94 | $27.94 | 93,400 | — | — |
| 2018-01-04 | $28.13 | $28.13 | 52,100 | — | — |
| 2018-01-03 | $29.34 | $29.34 | 71,300 | — | — |
| 2018-01-02 | $28.00 | $28.00 | 164,400 | — | — |